209,750€
3,58%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 207,50 | 211,70 | 207,40 | 209,75 | 1,06% | - |
| 15.05.2025 | 203,60 | 207,85 | 203,30 | 207,55 | 1,57% | - |
| 14.05.2025 | 203,00 | 205,55 | 202,60 | 204,35 | 1,77% | - |
| 13.05.2025 | 202,80 | 205,90 | 199,40 | 200,80 | -1,52% | - |
| 12.05.2025 | 197,48 | 204,25 | 197,08 | 203,90 | 4,19% | 5,00 |
| 09.05.2025 | 197,10 | 197,95 | 194,88 | 195,70 | -0,43% | - |
| 08.05.2025 | 195,63 | 198,10 | 194,68 | 196,55 | 0,90% | - |
| 07.05.2025 | 197,30 | 197,68 | 192,33 | 194,80 | -0,65% | 5,00 |
| 06.05.2025 | 197,15 | 199,08 | 194,58 | 196,08 | -0,78% | - |
| 05.05.2025 | 199,63 | 201,20 | 195,50 | 197,63 | 0,64% | - |
| 02.05.2025 | 194,08 | 200,90 | 193,50 | 196,38 | 4,07% | 90,00 |
| 30.04.2025 | 187,85 | 191,00 | 184,43 | 188,70 | 8,85% | - |
| 29.04.2025 | 170,90 | 173,50 | 169,50 | 173,35 | 1,43% | - |
| 28.04.2025 | 172,73 | 173,18 | 168,98 | 170,90 | -1,53% | - |
| 25.04.2025 | 172,58 | 174,38 | 171,33 | 173,55 | 0,73% | - |
| 24.04.2025 | 171,90 | 174,48 | 169,38 | 172,30 | -0,22% | - |
| 23.04.2025 | 164,25 | 173,90 | 164,10 | 172,68 | 6,34% | - |
| 22.04.2025 | 162,77 | 164,63 | 159,18 | 162,38 | -2,55% | - |
| 17.04.2025 | 165,02 | 167,83 | 164,27 | 166,63 | 2,46% | - |
| 16.04.2025 | 165,65 | 167,83 | 162,18 | 162,63 | -3,86% | - |
| 15.04.2025 | 151,70 | 169,68 | 151,65 | 169,15 | 11,32% | - |
| 14.04.2025 | 154,63 | 155,23 | 148,68 | 151,95 | -1,27% | - |
| 11.04.2025 | 154,02 | 154,58 | 145,52 | 153,90 | 0,75% | - |
| 10.04.2025 | 153,15 | 173,83 | 149,02 | 152,75 | -2,74% | - |
| 09.04.2025 | 149,33 | 158,50 | 141,15 | 157,05 | 3,77% | - |
| 08.04.2025 | 151,50 | 156,60 | 148,38 | 151,35 | 1,87% | - |
| 07.04.2025 | 152,27 | 157,95 | 143,83 | 148,58 | -5,85% | - |
| 04.04.2025 | 171,23 | 171,60 | 157,00 | 157,80 | -7,99% | - |
| 03.04.2025 | 177,33 | 178,50 | 166,27 | 171,50 | -5,63% | 90,00 |
| 02.04.2025 | 182,18 | 182,50 | 179,60 | 181,73 | -0,36% | - |
| 01.04.2025 | 178,75 | 183,75 | 178,65 | 182,38 | 1,52% | - |
| 31.03.2025 | 180,13 | 180,85 | 177,33 | 179,65 | -1,22% | - |
| 28.03.2025 | 179,73 | 182,58 | 177,90 | 181,88 | 0,69% | - |
| 27.03.2025 | 180,68 | 182,52 | 179,70 | 180,63 | -0,69% | - |
| 26.03.2025 | 187,65 | 188,40 | 180,75 | 181,88 | -3,19% | - |
| 25.03.2025 | 186,48 | 188,13 | 185,15 | 187,88 | 0,59% | - |
| 24.03.2025 | 195,43 | 196,58 | 186,20 | 186,77 | -3,75% | - |
| 21.03.2025 | 198,48 | 199,10 | 192,13 | 194,05 | -2,90% | - |
| 20.03.2025 | 198,25 | 200,23 | 196,88 | 199,85 | 0,57% | - |
| 19.03.2025 | 196,08 | 199,77 | 194,65 | 198,73 | 1,40% | - |
| 18.03.2025 | 194,43 | 196,25 | 192,45 | 195,98 | 0,82% | - |
| 17.03.2025 | 191,95 | 195,40 | 191,50 | 194,38 | 0,87% | - |
| 14.03.2025 | 187,85 | 193,00 | 186,38 | 192,70 | 3,27% | - |
| 13.03.2025 | 188,43 | 189,20 | 186,20 | 186,60 | -1,18% | - |
| 12.03.2025 | 187,25 | 191,58 | 187,00 | 188,83 | 0,92% | 120,00 |
| 11.03.2025 | 190,35 | 191,33 | 185,30 | 187,10 | -0,81% | - |
| 10.03.2025 | 191,63 | 192,95 | 186,90 | 188,63 | -1,90% | 2,00 |
| 07.03.2025 | 194,23 | 195,27 | 189,58 | 192,27 | -1,22% | - |
| 06.03.2025 | 194,18 | 198,20 | 191,88 | 194,65 | -0,26% | - |
| 05.03.2025 | 190,55 | 195,55 | 187,55 | 195,15 | 3,19% | - |
| 04.03.2025 | 193,15 | 195,23 | 186,52 | 189,13 | -2,02% | - |
| 03.03.2025 | 194,63 | 196,30 | 191,88 | 193,02 | -0,28% | - |
| 28.02.2025 | 189,55 | 194,13 | 189,02 | 193,58 | 1,79% | - |
| 27.02.2025 | 193,45 | 193,52 | 189,63 | 190,18 | -1,40% | - |
| 26.02.2025 | 191,73 | 194,60 | 189,88 | 192,88 | 1,10% | - |
| 25.02.2025 | 193,70 | 193,88 | 189,27 | 190,77 | -1,22% | - |
| 24.02.2025 | 194,55 | 195,77 | 193,08 | 193,13 | 0,26% | - |
| 21.02.2025 | 195,88 | 196,95 | 192,13 | 192,63 | -1,52% | - |
| 20.02.2025 | 197,70 | 198,40 | 195,25 | 195,60 | -0,95% | - |
| 19.02.2025 | 197,63 | 199,77 | 196,52 | 197,48 | -0,16% | - |
| 18.02.2025 | 195,38 | 198,88 | 195,25 | 197,80 | 1,18% | - |
| 17.02.2025 | 193,27 | 197,25 | 193,02 | 195,50 | 1,32% | - |
| 14.02.2025 | 193,80 | 195,05 | 191,93 | 192,95 | -0,31% | - |
| 13.02.2025 | 194,63 | 194,63 | 191,13 | 193,55 | -0,08% | - |
| 12.02.2025 | 195,35 | 195,45 | 191,52 | 193,70 | -0,83% | 10,00 |
| 11.02.2025 | 191,25 | 195,48 | 189,73 | 195,33 | 2,00% | 1,00 |
| 10.02.2025 | 188,35 | 192,02 | 188,10 | 191,50 | 1,98% | - |
| 07.02.2025 | 189,40 | 189,55 | 187,00 | 187,77 | -0,69% | - |
| 06.02.2025 | 191,18 | 191,45 | 187,55 | 189,08 | -0,99% | - |
| 05.02.2025 | 190,40 | 191,18 | 187,83 | 190,98 | 0,00% | - |
| 04.02.2025 | 188,38 | 195,70 | 177,40 | 190,98 | 1,70% | 10,00 |
| 03.02.2025 | 187,75 | 188,63 | 181,50 | 187,77 | -2,00% | - |
| 31.01.2025 | 195,33 | 196,20 | 191,18 | 191,60 | -1,97% | - |
| 30.01.2025 | 196,55 | 197,10 | 192,35 | 195,45 | -0,13% | - |
| 29.01.2025 | 196,63 | 198,15 | 195,35 | 195,70 | 0,05% | - |
| 28.01.2025 | 195,15 | 196,93 | 193,43 | 195,60 | -0,92% | - |
| 27.01.2025 | 194,40 | 197,45 | 191,60 | 197,43 | 0,45% | - |
| 24.01.2025 | 199,30 | 199,50 | 195,40 | 196,55 | -1,45% | - |
| 23.01.2025 | 196,48 | 199,80 | 196,48 | 199,45 | 1,66% | - |
| 22.01.2025 | 198,70 | 198,95 | 196,15 | 196,20 | -1,32% | - |
| 21.01.2025 | 193,05 | 198,88 | 192,88 | 198,83 | 2,67% | - |
| 20.01.2025 | 192,35 | 194,95 | 190,70 | 193,65 | 1,15% | 10,00 |
| 17.01.2025 | 195,05 | 195,25 | 187,13 | 191,45 | -1,67% | - |
| 16.01.2025 | 197,27 | 198,40 | 193,15 | 194,70 | -0,78% | - |
| 15.01.2025 | 198,50 | 199,50 | 196,18 | 196,23 | -0,77% | - |
| 14.01.2025 | 203,45 | 203,50 | 197,08 | 197,75 | -2,56% | - |
| 13.01.2025 | 202,10 | 203,05 | 199,90 | 202,95 | -0,07% | - |
| 10.01.2025 | 201,50 | 203,90 | 200,90 | 203,10 | 0,67% | - |
| 09.01.2025 | 204,90 | 205,00 | 199,48 | 201,75 | -1,61% | - |
| 08.01.2025 | 205,20 | 207,50 | 203,35 | 205,05 | -0,10% | - |
| 07.01.2025 | 205,25 | 206,40 | 202,85 | 205,25 | -0,02% | - |
| 06.01.2025 | 206,00 | 207,00 | 204,00 | 205,30 | -0,05% | - |
| 03.01.2025 | 206,45 | 207,50 | 203,90 | 205,40 | -0,15% | - |
| 02.01.2025 | 205,50 | 207,35 | 203,60 | 205,70 | 0,24% | - |
| 30.12.2024 | 206,10 | 206,70 | 203,90 | 205,20 | -0,89% | - |
| 27.12.2024 | 203,65 | 207,50 | 202,50 | 207,05 | 1,59% | - |
| 23.12.2024 | 202,10 | 204,10 | 201,15 | 203,80 | 0,92% | - |
| 20.12.2024 | 200,58 | 202,95 | 199,25 | 201,95 | 0,32% | - |
| 19.12.2024 | 197,58 | 201,85 | 197,02 | 201,30 | 1,73% | - |
| 18.12.2024 | 203,30 | 203,50 | 197,58 | 197,88 | -2,60% | 12,00 |